A3M,20211019,3.644,3.666,3.624,3.63,84377
ACS,20211019,22.47,22.68,22.4,22.6,463130
ACX,20211019,12.22,12.35,11.885,11.935,1096865
ADL,20211019,0.63,0.666,0.608,0.63,831489
ADX,20211019,1.445,1.484,1.44,1.455,940934
ADZ,20211019,4.24,4.24,4.23,4.23,500
AEDAS,20211019,23.4,23.9,23.4,23.9,13594
AENA,20211019,144.7,145.25,143.2,144.15,78662
AGIL,20211019,7.2,7.26,7.2,7.2,4532
AI,20211019,0.116,0.116,0.109,0.1112,1088370
AIR,20211019,112.52,113.62,112.1,112.32,1938
ALB,20211019,49,49.15,48.55,48.7,4473
ALC,20211019,25.4,25.4,25.4,26,91
ALM,20211019,12.82,12.82,12.54,12.73,272223
ALNT,20211019,16,16,15.75,15.95,2858
ALQ,20211019,4.84,4.84,4.84,4.84,1035
AMP,20211019,0.19,0.1932,0.1878,0.1878,660924
AMS,20211019,60.08,60.54,59.6,59.82,613494
ANA,20211019,148.6,151.5,148.6,151.5,107379
ANE,20211019,29.15,29.25,28.29,29.25,193300
APAM,20211019,49.8,50,49.18,49.3,97
APPS,20211019,8.55,8.7,8.55,8.66,148903
ARM,20211019,9.06,9.2,9.04,9.1,1178
ATRY,20211019,10.05,10.1,10,10,9539
AZK,20211019,5.98,5.98,5.86,5.96,19525
BBVA,20211019,5.801,5.857,5.754,5.776,9570255
BKT,20211019,5.038,5.112,5.018,5.106,1995600
BKY,20211019,0.1998,0.207,0.1962,0.205,1101841
CABK,20211019,2.626,2.661,2.615,2.643,6960230
CAF,20211019,37.05,37.05,36.5,37,12895
CASH,20211019,0.664,0.664,0.658,0.658,487635
CBAV,20211019,18.3,18.6,18,18.3,1615
CCEP,20211019,46.06,46.1,45.56,45.62,2172
CDR,20211019,0.587,0.587,0.566,0.57,34211
CIE,20211019,22.16,22.48,22.16,22.34,119469
CLE,20211019,0.332,0.348,0.332,0.348,14715
CLNX,20211019,53.02,53.7,52.96,53.54,693551
CLR,20211019,1.39,1.47,1.39,1.4,2800
COL,20211019,8.45,8.465,8.375,8.44,585570
COM,20211019,1.075,1.075,1.01,1.07,67521
DIA,20211019,0.0163,0.0164,0.0157,0.0157,68744780
DOM,20211019,4.5,4.5,4.435,4.5,106288
EAT,20211019,7.1,7.15,6.79,7.09,8906
EBRO,20211019,16.98,17.04,16.9,17.02,52818
ECR,20211019,3.71,3.78,3.665,3.735,169171
EDR,20211019,7.4,7.69,7.37,7.6,32917
EEP,20211019,0.42,0.44,0.42,0.44,5500
EIDF,20211019,17.8,17.8,17.8,17.8,1240
ELE,20211019,18.965,19.17,18.825,19,1230410
ELZ,20211019,1.98,2.03,1.95,2,27785
ENC,20211019,2.34,2.34,2.304,2.318,675606
END,20211019,4,4,4,4,2721
ENER,20211019,5.36,5.36,5.2,5.23,1501
ENG,20211019,19.425,19.535,19.22,19.43,799304
ENO,20211019,9.86,9.86,9.62,9.82,18775
EZE,20211019,0.2925,0.293,0.285,0.29,766875
FACE,20211019,4.48,4.48,4.3,4.44,1394
FAE,20211019,3.508,3.508,3.44,3.47,206940
FCC,20211019,11.3,11.3,11.16,11.26,9819
FDR,20211019,35.1,35.25,34.7,34.9,213651
FER,20211019,26.3,26.67,26.21,26.58,481027
GALQ,20211019,1.555,1.6,1.54,1.54,28230
GAM,20211019,20.2,20.87,20.17,20.59,1257688
GAS,20211019,22.7,22.78,22.22,22.44,8650535
GCO,20211019,30.15,31.35,30.15,31,65757
GEST,20211019,3.522,3.61,3.518,3.592,387005
GIGA,20211019,11,11.15,11,11.15,2185
GRE,20211019,30.45,31,29.5,31,66179
GRF,20211019,20.05,20.25,19.725,19.895,1092625
GRF.P,20211019,11.98,12.01,11.73,11.74,213721
GRI,20211019,2,2,2,2,580
GRN,20211019,15.15,16,15,15.5,1578
GSJ,20211019,4.64,4.64,4.505,4.535,19540
HLZ,20211019,11.7,11.8,11.4,11.4,10515
HOME,20211019,10.82,10.9,10.78,10.9,18013
IAG,20211019,2.06,2.06,1.954,1.9665,38628919
IBE,20211019,9.5,9.696,9.478,9.646,9967357
IBG,20211019,20,20.7,19.7,19.95,8016
IDR,20211019,9.44,9.57,9.44,9.525,530620
IFF,20211019,0.68,0.68,0.68,0.68,500
INDDT,20211019,6968,6992.7,6939.5,6957.9,80745
ISUR,20211019,8.12,8.12,8.02,8.1,199
ITX,20211019,31.52,31.78,31.27,31.74,1586765
IZER,20211019,8,8,7.74,7.9,4173
KOM,20211019,2.4,2.4,2.4,2.4,274
LDA,20211019,1.692,1.704,1.6815,1.702,827219
LGT,20211019,12,12,11.95,12,18297
LLN,20211019,5.39,5.55,5.32,5.34,22337
LLYC,20211019,12.5,12.7,12.35,12.7,3838
LOG,20211019,18.93,19.03,18.86,19.02,113402
LRE,20211019,5.28,5.35,5.26,5.31,16244
MAKS,20211019,26.6,26.6,26.6,26.8,100
MAP,20211019,1.78,1.7945,1.765,1.7895,2361019
MCM,20211019,12.84,12.9,12.56,12.76,27056
MCM.D,20211019,4.55,4.695,4.55,4.585,65401
MDF,20211019,0.9805,0.9945,0.9715,0.9715,124207
MEL,20211019,7.01,7.034,6.808,6.826,820180
MIO,20211019,7.55,7.9,7.55,7.9,1553
MONI,20211019,0.42,0.428,0.42,0.428,2894
MRL,20211019,9.344,9.46,9.2,9.396,571987
MTB,20211019,1.59,1.59,1.55,1.58,6700
MTS,20211019,28.08,28.185,27.61,27.755,315426
MVC,20211019,6.9,7,6.85,7,18726
NBI,20211019,6,6,6,6,350
NEA,20211019,6,6,5.96,6,5503
NHH,20211019,3.36,3.36,3.3,3.3,19595
NTH,20211019,1.99,2.03,1.95,1.99,56219
NTX,20211019,3.96,3.96,3.96,3.96,4376
NXT,20211019,0.512,0.52,0.512,0.512,42566
NYE,20211019,0.0067,0.0067,0.0066,0.0066,1172400
OHL,20211019,0.631,0.642,0.628,0.634,1259169
OLE,20211019,0.3434,0.3436,0.3376,0.3388,403940
ORY,20211019,3.13,3.165,3.055,3.075,59201
PANG,20211019,1.63,1.63,1.63,1.63,500
PAR,20211019,4.65,4.7,4.65,4.7,2716
PHM,20211019,70.48,71.8,70.38,71.5,46196
PRM,20211019,14.3,14.3,14.1,14.3,859
PRO,20211019,17.5,17.6,17.5,17.45,113
PRS,20211019,0.56,0.579,0.54,0.54,344600
PSG,20211019,2.584,2.6,2.56,2.576,301172
PSI,20211019,5619.22,5666.26,5621.97,5662.49,5662
PVA,20211019,0.502,0.515,0.502,0.515,25473
R4,20211019,9.44,9.58,9.36,9.36,1434
RDM,20211019,1.4,1.442,1.4,1.442,13872
REE,20211019,17.655,17.69,17.52,17.615,944452
REN,20211019,2.21,2.26,2.21,2.25,78184
REP,20211019,11.496,11.604,11.424,11.522,4905189
RIO,20211019,3.14,3.26,3.1,3.12,1453
RJF,20211019,4.115,4.2,4.1,4.2,24011
RLIA,20211019,0.746,0.75,0.724,0.734,185693
ROVI,20211019,55.1,57,55.1,57,35602
SAB,20211019,0.67,0.6812,0.665,0.6692,13183971
SAN,20211019,3.325,3.38,3.3155,3.3615,33393321
SCYR,20211019,2.37,2.38,2.342,2.38,2527372
SLR,20211019,14.98,15.685,14.87,15.63,1153509
SOL,20211019,6.6,6.9,6.59,6.9,66507
SPK,20211019,26.4,26.4,26.3,26.4,40987
SPS,20211019,1.026,1.038,0.95,0.95,285962
TEF,20211019,3.75,3.784,3.7135,3.7385,16115137
TL5,20211019,4.66,4.76,4.66,4.7,187927
TLGO,20211019,4.475,4.48,4.37,4.405,78836
TRE,20211019,8.56,8.65,8.35,8.445,259593
TRG,20211019,0.386,0.392,0.386,0.39,49957
TUB,20211019,1.706,1.734,1.706,1.722,226489
UBS,20211019,0.0162,0.0163,0.0161,0.0162,2225253
UNI,20211019,0.911,0.93,0.91,0.9195,3913683
VER,20211019,3.8,3.8,3.8,3.8,283
VID,20211019,90.5,91.4,89.8,90.7,23622
VIS,20211019,56,56.5,55.75,56.25,64140
VOC,20211019,1.02,1.09,1.015,1.05,4088
YAC1,20211019,1.25,1.25,1.24,1.24,11300
YATO,20211019,9.6,9.6,9.6,9.6,200
YEIS,20211019,6.7,6.7,6.7,6.7,518
YENT,20211019,1.72,1.72,1.72,1.73,100
YMHRE,20211019,4.22,4.22,4.22,4.18,97
YMPI,20211019,1.89,1.89,1.89,1.89,511
YORE,20211019,1.06,1.06,1.06,1.06,3500
YQPQ,20211019,1.06,1.06,1.06,1.06,19000
YTAN,20211019,11,11,11,11,300
YTRA,20211019,6.9,6.9,6.9,6.9,725
YVIT,20211019,11.4,11.4,11.4,11.4,20
ZOT,20211019,6.92,6.93,6.91,6.93,747790